经纬纺机（000666）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2019-06-17	12.37	12.43	12.25	12.37	-0.13	-1.04	22,938	2,836	1.44	0.78
2019-06-14	12.74	12.76	12.50	12.50	-0.27	-2.11	30,392	3,833	2.04	1.03
2019-06-13	12.77	12.77	12.56	12.77	0.03	0.24	36,742	4,651	1.65	1.25
2019-06-12	12.90	12.90	12.71	12.74	-0.21	-1.62	39,001	4,982	1.47	1.33
2019-06-11	12.37	12.99	12.27	12.95	0.57	4.60	60,847	7,718	5.82	2.07
2019-06-10	12.31	12.48	12.19	12.38	0.07	0.57	31,312	3,861	2.36	1.07
2019-06-06	12.92	12.97	12.20	12.31	-0.62	-4.80	52,035	6,509	5.96	1.77
2019-06-05	12.66	13.26	12.66	12.93	0.35	2.78	63,542	8,241	4.77	2.16
2019-06-04	12.47	12.77	12.41	12.58	0.07	0.56	37,238	4,698	2.88	1.27
2019-06-03	12.70	12.88	12.45	12.51	-0.32	-2.49	41,185	5,200	3.35	1.40
2019-05-31	12.77	12.94	12.62	12.83	0.08	0.63	31,906	4,085	2.51	1.09
2019-05-30	12.89	12.89	12.64	12.75	-0.15	-1.16	35,600	4,532	1.94	1.21
2019-05-29	12.84	13.04	12.70	12.90	0.10	0.78	32,698	4,221	2.66	1.11
2019-05-28	12.77	13.00	12.72	12.80	0.09	0.71	41,329	5,323	2.20	1.41
2019-05-27	12.28	12.77	12.24	12.71	0.36	2.92	43,451	5,455	4.29	1.48
2019-05-24	12.30	12.49	12.16	12.35	-0.01	-0.08	39,826	4,921	2.67	1.36
2019-05-23	12.68	12.78	12.33	12.36	-0.42	-3.29	47,455	5,944	3.52	1.62
2019-05-22	12.99	13.09	12.73	12.78	-0.23	-1.77	37,689	4,855	2.77	1.28
2019-05-21	12.94	13.17	12.88	13.01	0.14	1.09	39,247	5,128	2.25	1.34
2019-05-20	12.77	13.05	12.71	12.87	-0.22	-1.68	37,956	4,878	2.60	1.29
2019-05-17	13.45	13.45	12.85	13.09	-0.39	-2.89	79,689	10,425	4.45	2.71
2019-05-16	13.18	13.55	13.13	13.48	0.29	2.20	59,447	7,918	3.18	2.02
2019-05-15	13.15	13.23	13.09	13.19	0.20	1.54	51,633	6,795	1.08	1.76
2019-05-14	12.93	13.26	12.90	12.99	-0.10	-0.76	45,964	6,013	2.75	1.56
2019-05-13	13.06	13.27	13.03	13.09	-0.10	-0.76	45,501	5,982	1.82	1.55
2019-05-10	12.79	13.25	12.69	13.19	0.52	4.10	89,172	11,632	4.42	3.04
2019-05-09	12.66	12.94	12.61	12.67	-0.08	-0.63	40,933	5,236	2.59	1.39
2019-05-08	12.48	13.00	12.32	12.75	-0.11	-0.86	60,784	7,749	5.29	2.07
2019-05-07	12.95	13.06	12.71	12.86	0.13	1.02	82,833	10,692	2.75	2.82
2019-05-06	13.60	13.60	12.73	12.73	-1.41	-9.97	114,443	15,025	6.15	3.90
2019-04-30	13.96	14.20	13.90	14.14	0.28	2.02	46,289	6,517	2.16	1.58
2019-04-29	14.48	14.59	13.80	13.86	-0.57	-3.95	92,942	13,149	5.47	3.16
2019-04-26	14.28	14.55	14.05	14.43	0.18	1.26	80,560	11,575	3.51	2.74
2019-04-25	14.89	14.92	14.18	14.25	-0.76	-5.06	104,894	15,302	4.93	3.57
2019-04-24	15.03	15.06	14.52	15.01	0.09	0.60	103,791	15,339	3.62	3.53
2019-04-23	15.24	15.34	14.60	14.92	-0.34	-2.23	155,473	23,175	4.85	5.29
2019-04-22	15.64	15.77	15.19	15.26	-0.29	-1.87	123,546	19,054	3.73	4.21
2019-04-19	15.63	15.93	15.32	15.55	-0.19	-1.21	143,561	22,340	3.88	4.89
2019-04-18	16.05	16.45	15.60	15.74	-0.44	-2.72	191,047	30,674	5.25	6.50
2019-04-17	16.02	16.35	15.92	16.18	-0.34	-2.06	255,029	41,116	2.60	8.68
2019-04-16	15.19	16.84	15.01	16.52	1.15	7.48	356,447	57,128	11.91	12.13
2019-04-15	15.30	16.09	14.97	15.37	0.43	2.88	354,962	54,762	7.50	12.08
2019-04-12	14.14	14.96	14.12	14.94	0.79	5.58	160,010	23,208	5.94	5.45
2019-04-11	14.34	14.59	14.10	14.15	-0.22	-1.53	96,185	13,810	3.41	3.27
2019-04-10	14.54	14.56	14.22	14.37	-0.30	-2.05	104,228	14,993	2.32	3.55
2019-04-09	14.53	14.85	14.38	14.67	0.13	0.89	106,367	15,577	3.23	3.62
2019-04-08	15.13	15.21	14.30	14.54	-0.56	-3.71	187,428	27,591	6.03	6.38
2019-04-04	14.89	15.25	14.71	15.10	0.32	2.17	185,919	27,869	3.65	6.33
2019-04-03	14.50	14.89	14.40	14.78	0.12	0.82	146,765	21,511	3.34	5.00
2019-04-02	14.50	14.91	14.42	14.66	0.22	1.52	205,829	30,200	3.39	7.01
2019-04-01	14.00	14.55	14.00	14.44	0.49	3.51	200,179	28,826	3.94	6.81

起始日期	上市日
截止日期	今日

经纬纺机 (000666)

经纬纺机(000666) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值